Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,963.57 +13.94 (+0.02%) CMC Crypto 200
1,513.73 +11.07 (+0.74%)
Gentex Corp (GTX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 22 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 21 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 20 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 17 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 16 May 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - |
| 15 May 2024 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| 14 May 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - |
| 13 May 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| 10 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 09 May 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 08 May 2024 | 32.20 | 32.20 | 32.00 | 32.20 | 32.20 | - |
| 07 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 06 May 2024 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - |
| 03 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 02 May 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 30 Apr 2024 | 32.40 | 32.40 | 32.00 | 32.20 | 32.20 | - |
| 29 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 26 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 25 Apr 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| 24 Apr 2024 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | - |
| 23 Apr 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - |
| 22 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 19 Apr 2024 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | - |
| 18 Apr 2024 | 31.40 | 31.60 | 31.20 | 31.40 | 31.40 | - |
| 17 Apr 2024 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - |
| 16 Apr 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 15 Apr 2024 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | - |
| 12 Apr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 11 Apr 2024 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| 10 Apr 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | - |
| 09 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 08 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 04 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 04 Apr 2024 | 0.12 Dividend | |||||
| 03 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | - |
| 02 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | - |
| 28 Mar 2024 | 33.40 | 33.60 | 33.40 | 33.40 | 33.28 | - |
| 27 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| 26 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| 25 Mar 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.28 | - |
| 22 Mar 2024 | 33.40 | 33.40 | 33.20 | 33.40 | 33.28 | - |
| 21 Mar 2024 | 33.20 | 33.60 | 33.20 | 33.60 | 33.48 | - |
| 20 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | - |
| 19 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | - |
| 18 Mar 2024 | 32.60 | 33.20 | 32.60 | 33.20 | 33.08 | - |
| 15 Mar 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 32.88 | - |
| 14 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.68 | - |
| 13 Mar 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.68 | - |
| 12 Mar 2024 | 33.00 | 33.00 | 32.80 | 33.00 | 32.88 | - |
| 11 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| 08 Mar 2024 | 33.80 | 33.80 | 33.20 | 33.20 | 33.08 | - |
| 07 Mar 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.68 | - |
| 06 Mar 2024 | 34.00 | 34.20 | 33.60 | 33.60 | 33.48 | - |
| 05 Mar 2024 | 33.80 | 34.20 | 33.80 | 34.00 | 33.88 | - |
| 04 Mar 2024 | 33.80 | 34.20 | 33.80 | 34.00 | 33.88 | - |
| 01 Mar 2024 | 33.80 | 34.00 | 33.60 | 33.60 | 33.48 | 70 |
| 29 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | - |
| 28 Feb 2024 | 33.60 | 33.60 | 33.40 | 33.60 | 33.48 | - |
| 27 Feb 2024 | 33.00 | 33.20 | 33.00 | 33.00 | 32.88 | - |
| 26 Feb 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.08 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.88 | - |
| 22 Feb 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.28 | - |
| 21 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| 20 Feb 2024 | 32.40 | 32.40 | 32.20 | 32.20 | 32.08 | - |
| 19 Feb 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.48 | - |
| 16 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| 15 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| 14 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.28 | - |
| 13 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.48 | - |
| 12 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.48 | - |
| 09 Feb 2024 | 32.20 | 32.60 | 32.20 | 32.60 | 32.48 | - |
| 08 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.20 | 32.08 | - |
| 07 Feb 2024 | 32.00 | 32.40 | 32.00 | 32.40 | 32.28 | - |
| 06 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | - |
| 05 Feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.29 | - |
| 02 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.09 | - |
| 01 Feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.49 | - |
| 31 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.89 | - |
| 30 Jan 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 30.89 | - |
| 29 Jan 2024 | 31.20 | 31.80 | 31.20 | 31.80 | 31.69 | - |
| 26 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | - |
| 25 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | - |
| 24 Jan 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 28.90 | - |
| 23 Jan 2024 | 29.60 | 30.00 | 29.60 | 29.60 | 29.49 | - |
| 22 Jan 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.49 | - |
| 19 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.69 | - |
| 18 Jan 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.69 | - |
| 17 Jan 2024 | 29.60 | 29.60 | 29.40 | 29.60 | 29.49 | - |
| 16 Jan 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 29.29 | - |
| 15 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | - |
| 12 Jan 2024 | 29.60 | 29.60 | 29.20 | 29.20 | 29.10 | - |
| 11 Jan 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.10 | - |
| 10 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.90 | - |
| 09 Jan 2024 | 29.20 | 29.20 | 29.00 | 29.00 | 28.90 | - |
| 08 Jan 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.90 | - |
| 05 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | - |
| 04 Jan 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.50 | - |
| 04 Jan 2024 | 0.12 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.